Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.75 | 10.85 | 10.75 | 10.79 | 432,014 | -0.06(-0.51%) |
Apr 27, 2017 | 10.87 | 10.89 | 10.76 | 10.84 | 391,759 | -0.03(-0.29%) |
Apr 26, 2017 | 10.92 | 11.02 | 10.85 | 10.87 | 157,397 | -0.06(-0.51%) |
Apr 25, 2017 | 10.94 | 10.95 | 10.86 | 10.93 | 512,245 | -0.02(-0.22%) |
Apr 24, 2017 | 10.91 | 11.02 | 10.91 | 10.95 | 151,664 | +0.05(+0.43%) |
Apr 21, 2017 | 10.93 | 10.93 | 10.87 | 10.91 | 346,355 | -0.05(-0.43%) |
Apr 20, 2017 | 10.98 | 10.99 | 10.91 | 10.95 | 73,661 | +0.06(+0.51%) |
Apr 19, 2017 | 11.01 | 11.01 | 10.86 | 10.90 | 162,334 | -0.10(-0.93%) |
Apr 18, 2017 | 11.13 | 11.13 | 10.81 | 11.00 | 221,190 | -0.17(-1.56%) |
Apr 17, 2017 | 11.13 | 11.19 | 11.06 | 11.17 | 238,513 | +0.06(+0.50%) |
Apr 13, 2017 | 11.21 | 11.30 | 11.10 | 11.12 | 285,325 | -0.21(-1.88%) |
Apr 12, 2017 | 11.46 | 11.46 | 11.28 | 11.33 | 324,142 | -0.19(-1.65%) |
Apr 11, 2017 | 11.59 | 11.60 | 11.45 | 11.52 | 462,623 | -0.05(-0.41%) |
Apr 10, 2017 | 11.56 | 11.58 | 11.51 | 11.57 | 444,555 | +0.04(+0.34%) |
Apr 07, 2017 | 11.44 | 11.56 | 11.44 | 11.53 | 180,932 | +0.02(+0.21%) |
Apr 06, 2017 | 11.43 | 11.52 | 11.43 | 11.51 | 156,971 | +0.10(+0.90%) |
Apr 05, 2017 | 11.59 | 11.59 | 11.39 | 11.40 | 309,467 | -0.08(-0.69%) |
Apr 04, 2017 | 11.30 | 11.49 | 11.30 | 11.48 | 264,312 | +0.39(+3.49%) |
Apr 03, 2017 | 11.13 | 11.17 | 11.03 | 11.10 | 206,225 | +0.17(+1.59%) |
Mar 31, 2017 | 10.95 | 10.96 | 10.58 | 10.92 | 434,859 | -0.09(-0.86%) |
Mar 30, 2017 | 11.11 | 11.12 | 11.01 | 11.02 | 223,899 | -0.06(-0.50%) |
Mar 29, 2017 | 11.02 | 11.10 | 10.97 | 11.07 | 467,629 | +0.15(+1.37%) |
Mar 28, 2017 | 10.91 | 10.98 | 10.90 | 10.92 | 172,053 | +0.07(+0.66%) |
Mar 27, 2017 | 10.77 | 10.86 | 10.66 | 10.85 | 130,028 | -0.06(-0.51%) |
Mar 24, 2017 | 10.87 | 10.95 | 10.87 | 10.91 | 153,773 | -0.01(-0.07%) |
Mar 23, 2017 | 10.83 | 10.94 | 10.83 | 10.91 | 74,831 | +0.05(+0.44%) |
Mar 22, 2017 | 10.75 | 10.87 | 10.75 | 10.87 | 903,312 | +0.06(+0.58%) |
Mar 21, 2017 | 11.02 | 11.05 | 10.77 | 10.80 | 243,551 | -0.15(-1.40%) |
Mar 20, 2017 | 10.95 | 10.96 | 10.84 | 10.96 | 200,413 | +0.15(+1.42%) |
Mar 17, 2017 | 10.76 | 10.83 | 10.73 | 10.80 | 162,983 | +0.08(+0.74%) |
Mar 16, 2017 | 10.69 | 10.76 | 10.67 | 10.72 | 153,106 | +0.14(+1.34%) |
Mar 15, 2017 | 10.30 | 10.61 | 10.30 | 10.58 | 33,388 | +0.24(+2.29%) |
Mar 14, 2017 | 10.32 | 10.36 | 10.32 | 10.35 | 96,703 | +0.02(+0.23%) |
Mar 13, 2017 | 10.26 | 10.35 | 10.26 | 10.32 | 52,343 | +0.09(+0.85%) |
Mar 10, 2017 | 10.23 | 10.26 | 10.16 | 10.24 | 311,108 | +0.00(+0.00%) |
Mar 09, 2017 | 10.27 | 10.27 | 10.19 | 10.24 | 109,331 | -0.14(-1.37%) |
Mar 08, 2017 | 10.49 | 10.49 | 10.36 | 10.38 | 35,568 | -0.06(-0.61%) |
Mar 07, 2017 | 10.40 | 10.47 | 10.40 | 10.44 | 44,347 | -0.07(-0.68%) |
Mar 06, 2017 | 10.54 | 10.54 | 10.44 | 10.51 | 179,152 | +0.02(+0.23%) |
Mar 03, 2017 | 10.50 | 10.51 | 10.44 | 10.49 | 92,019 | +0.00(+0.00%) |
Mar 02, 2017 | 10.59 | 10.62 | 10.47 | 10.49 | 157,729 | -0.10(-0.97%) |
Mar 01, 2017 | 10.46 | 10.61 | 10.46 | 10.59 | 274,323 | +0.17(+1.67%) |
Feb 28, 2017 | 10.46 | 10.47 | 10.40 | 10.42 | 162,446 | -0.04(-0.38%) |
Feb 27, 2017 | 10.46 | 10.50 | 10.43 | 10.46 | 56,901 | -0.03(-0.30%) |
Feb 24, 2017 | 10.57 | 10.57 | 10.48 | 10.49 | 67,609 | -0.24(-2.21%) |
Feb 23, 2017 | 10.80 | 10.82 | 10.69 | 10.72 | 166,883 | -0.03(-0.29%) |
Feb 22, 2017 | 10.76 | 10.76 | 10.71 | 10.76 | 113,611 | +0.03(+0.29%) |
Feb 21, 2017 | 10.62 | 10.73 | 10.62 | 10.72 | 302,965 | +0.23(+2.18%) |
Feb 17, 2017 | 10.50 | 10.50 | 10.50 | 0 | -0.06(-0.52%) | |
Feb 16, 2017 | 10.54 | 10.60 | 10.54 | 10.55 | 155,055 | +0.06(+0.53%) |
Feb 15, 2017 | 10.50 | 10.53 | 10.48 | 10.50 | 112,384 | +0.01(+0.08%) |
Feb 14, 2017 | 10.50 | 10.54 | 10.40 | 10.49 | 195,116 | -0.05(-0.46%) |
Feb 13, 2017 | 10.56 | 10.57 | 10.52 | 10.54 | 167,566 | +0.07(+0.69%) |
Feb 10, 2017 | 10.35 | 10.46 | 10.35 | 10.46 | 170,399 | +0.17(+1.69%) |
Feb 09, 2017 | 10.35 | 10.35 | 10.27 | 10.29 | 68,154 | -0.02(-0.15%) |
Feb 08, 2017 | 10.26 | 10.33 | 10.26 | 10.31 | 121,488 | +0.09(+0.85%) |
Feb 07, 2017 | 10.30 | 10.31 | 10.21 | 10.22 | 167,730 | -0.09(-0.84%) |
Feb 06, 2017 | 10.40 | 10.40 | 10.29 | 10.31 | 122,657 | -0.13(-1.21%) |
Feb 03, 2017 | 10.50 | 10.50 | 10.38 | 10.43 | 84,310 | -0.09(-0.83%) |
Feb 02, 2017 | 10.54 | 10.56 | 10.48 | 10.52 | 193,752 | +0.07(+0.68%) |
Feb 01, 2017 | 10.50 | 10.50 | 10.38 | 10.45 | 42,151 | +0.09(+0.84%) |
Jan 31, 2017 | 10.42 | 10.42 | 10.31 | 10.36 | 99,755 | +0.00(+0.00%) |
Jan 30, 2017 | 10.43 | 10.44 | 10.35 | 10.36 | 71,944 | -0.12(-1.13%) |
Jan 27, 2017 | 10.53 | 10.53 | 10.46 | 10.48 | 67,466 | -0.03(-0.30%) |
Jan 26, 2017 | 10.63 | 10.63 | 10.50 | 10.51 | 118,747 | -0.12(-1.11%) |
Jan 25, 2017 | 10.61 | 10.63 | 10.56 | 10.63 | 176,244 | +0.12(+1.13%) |
Jan 24, 2017 | 10.45 | 10.57 | 10.31 | 10.51 | 266,392 | +0.30(+2.94%) |
Jan 23, 2017 | 10.23 | 10.24 | 10.18 | 10.21 | 120,056 | +0.06(+0.62%) |
Jan 20, 2017 | 10.14 | 10.16 | 10.12 | 10.15 | 69,646 | -0.02(-0.16%) |
Jan 19, 2017 | 10.27 | 10.27 | 10.13 | 10.16 | 57,069 | -0.06(-0.62%) |
Jan 18, 2017 | 10.27 | 10.27 | 10.23 | 10.23 | 65,275 | -0.02(-0.15%) |
Jan 17, 2017 | 10.37 | 10.37 | 10.23 | 10.24 | 109,841 | -0.15(-1.44%) |
Jan 13, 2017 | 10.39 | 10.39 | 10.39 | 0 | +0.11(+1.07%) | |
Jan 12, 2017 | 10.45 | 10.45 | 10.24 | 10.28 | 95,234 | -0.02(-0.23%) |
Jan 11, 2017 | 10.24 | 10.31 | 10.20 | 10.31 | 166,072 | +0.17(+1.72%) |
Jan 10, 2017 | 10.07 | 10.16 | 10.06 | 10.13 | 202,910 | +0.19(+1.91%) |
Jan 09, 2017 | 9.943 | 9.982 | 9.919 | 9.943 | 296,484 | -0.02(-0.24%) |
Jan 06, 2017 | 10.05 | 10.05 | 9.951 | 9.967 | 90,572 | -0.10(-1.02%) |
Jan 05, 2017 | 9.974 | 10.07 | 9.974 | 10.07 | 123,871 | +0.13(+1.27%) |
Jan 04, 2017 | 9.895 | 9.951 | 9.864 | 9.943 | 145,173 | +0.19(+1.94%) |
Jan 03, 2017 | 9.793 | 9.840 | 9.718 | 9.753 | 113,708 | +0.07(+0.73%) |
Dec 30, 2016 | 9.682 | 9.682 | 9.682 | 0 | -0.07(-0.73%) | |
Dec 29, 2016 | 9.761 | 9.800 | 9.740 | 9.753 | 108,078 | +0.06(+0.65%) |
Dec 28, 2016 | 9.817 | 9.817 | 9.666 | 9.690 | 183,461 | +0.01(+0.09%) |
Dec 27, 2016 | 9.603 | 9.706 | 9.603 | 9.681 | 167,328 | +0.05(+0.48%) |
Dec 23, 2016 | 9.635 | 9.635 | 9.635 | 0 | +0.02(+0.16%) | |
Dec 22, 2016 | 9.682 | 9.682 | 9.501 | 9.619 | 273,174 | -0.15(-1.54%) |
Dec 21, 2016 | 9.793 | 9.864 | 9.769 | 9.769 | 139,768 | -0.04(-0.40%) |
Dec 20, 2016 | 9.817 | 9.840 | 9.785 | 9.809 | 188,738 | +0.02(+0.16%) |
Dec 19, 2016 | 9.809 | 9.913 | 9.777 | 9.793 | 468,131 | -0.07(-0.70%) |
Dec 16, 2016 | 9.940 | 9.980 | 9.847 | 9.862 | 436,391 | -0.13(-1.33%) |
Dec 15, 2016 | 9.940 | 10.02 | 9.940 | 9.995 | 304,894 | -0.05(-0.47%) |
Dec 14, 2016 | 10.28 | 10.28 | 10.00 | 10.04 | 216,907 | -0.31(-3.02%) |
Dec 13, 2016 | 10.32 | 10.40 | 10.28 | 10.35 | 292,854 | +0.08(+0.76%) |
Dec 12, 2016 | 10.35 | 10.42 | 10.28 | 10.28 | 255,309 | -0.06(-0.60%) |
Dec 09, 2016 | 10.43 | 10.43 | 10.32 | 10.34 | 254,624 | -0.10(-0.97%) |
Dec 08, 2016 | 10.51 | 10.53 | 10.41 | 10.44 | 273,229 | -0.10(-0.96%) |
Dec 07, 2016 | 10.53 | 10.56 | 10.47 | 10.54 | 141,491 | +0.01(+0.07%) |
Dec 06, 2016 | 10.53 | 10.53 | 10.45 | 10.53 | 170,624 | -0.02(-0.15%) |
Dec 05, 2016 | 10.50 | 10.57 | 10.46 | 10.55 | 203,113 | +0.17(+1.66%) |
Dec 02, 2016 | 10.25 | 10.40 | 10.25 | 10.38 | 100,066 | +0.17(+1.68%) |
Dec 01, 2016 | 10.25 | 10.29 | 10.20 | 10.21 | 255,545 | -0.05(-0.46%) |
Nov 30, 2016 | 10.36 | 10.36 | 10.24 | 10.25 | 311,495 | -0.11(-1.06%) |
Nov 29, 2016 | 10.29 | 10.40 | 10.26 | 10.36 | 236,834 | -0.16(-1.49%) |
Nov 28, 2016 | 10.53 | 10.57 | 10.52 | 10.52 | 183,779 | +0.00(+0.00%) |
Nov 25, 2016 | 10.60 | 10.61 | 10.50 | 10.52 | 142,682 | +0.08(+0.75%) |
Nov 23, 2016 | 10.44 | 10.44 | 10.44 | 0 | +0.03(+0.30%) | |
Nov 22, 2016 | 10.40 | 10.50 | 10.32 | 10.41 | 454,871 | +0.32(+3.18%) |
Nov 21, 2016 | 10.10 | 10.21 | 10.05 | 10.09 | 301,404 | +0.05(+0.47%) |
Nov 18, 2016 | 10.12 | 10.16 | 9.948 | 10.04 | 652,775 | -0.16(-1.61%) |
Nov 17, 2016 | 10.39 | 10.40 | 10.20 | 10.21 | 310,369 | -0.20(-1.95%) |
Nov 16, 2016 | 10.34 | 10.41 | 10.25 | 10.41 | 425,332 | +0.08(+0.76%) |
Nov 15, 2016 | 10.30 | 10.37 | 10.03 | 10.33 | 680,747 | -0.22(-2.07%) |
Nov 14, 2016 | 10.55 | 10.60 | 10.47 | 10.55 | 694,379 | -0.05(-0.52%) |
Nov 11, 2016 | 10.68 | 10.69 | 10.43 | 10.60 | 659,466 | -0.07(-0.66%) |
Nov 10, 2016 | 10.89 | 10.89 | 10.62 | 10.68 | 1,044,854 | -0.16(-1.51%) |
Nov 09, 2016 | 10.68 | 11.52 | 10.60 | 10.84 | 2,400,534 | +0.27(+2.51%) |
Nov 08, 2016 | 10.43 | 10.63 | 10.43 | 10.57 | 255,860 | -0.07(-0.66%) |
Nov 07, 2016 | 10.44 | 10.65 | 10.39 | 10.64 | 313,309 | +0.42(+4.13%) |
Nov 04, 2016 | 10.28 | 10.29 | 10.21 | 10.22 | 181,245 | -0.07(-0.68%) |
Nov 03, 2016 | 10.31 | 10.38 | 10.21 | 10.29 | 192,805 | -0.05(-0.53%) |
Nov 02, 2016 | 10.55 | 10.56 | 10.34 | 10.35 | 341,719 | -0.13(-1.27%) |
Nov 01, 2016 | 10.47 | 10.53 | 10.39 | 10.48 | 542,313 | +0.22(+2.16%) |
Oct 31, 2016 | 10.21 | 10.28 | 10.21 | 10.26 | 145,767 | +0.04(+0.43%) |
Oct 28, 2016 | 10.20 | 10.30 | 10.20 | 10.21 | 553,261 | -0.01(-0.08%) |
Oct 27, 2016 | 10.31 | 10.31 | 10.15 | 10.22 | 152,587 | -0.07(-0.68%) |
Oct 26, 2016 | 10.30 | 10.35 | 10.27 | 10.29 | 315,210 | +0.00(+0.00%) |
Oct 25, 2016 | 10.34 | 10.39 | 10.27 | 10.29 | 295,473 | +0.10(+1.00%) |
Oct 24, 2016 | 10.32 | 10.32 | 10.17 | 10.19 | 115,070 | +0.03(+0.31%) |
Oct 21, 2016 | 10.17 | 10.17 | 10.10 | 10.16 | 199,024 | -0.11(-1.07%) |
Oct 20, 2016 | 10.28 | 10.28 | 10.20 | 10.27 | 172,360 | -0.04(-0.38%) |
Oct 19, 2016 | 10.24 | 10.32 | 10.24 | 10.31 | 276,817 | +0.16(+1.62%) |
Oct 18, 2016 | 10.11 | 10.14 | 10.08 | 10.14 | 247,475 | +0.15(+1.49%) |
Oct 17, 2016 | 9.980 | 10.03 | 9.948 | 9.995 | 154,517 | +0.25(+2.57%) |
Oct 14, 2016 | 9.792 | 9.878 | 9.745 | 9.745 | 87,149 | +0.02(+0.16%) |
Oct 13, 2016 | 9.714 | 9.753 | 9.589 | 9.729 | 183,755 | -0.05(-0.56%) |
Oct 12, 2016 | 9.769 | 9.813 | 9.698 | 9.784 | 118,800 | +0.02(+0.16%) |
Oct 11, 2016 | 9.870 | 9.870 | 9.722 | 9.769 | 386,200 | -0.06(-0.64%) |
Oct 10, 2016 | 9.761 | 9.870 | 9.729 | 9.831 | 264,994 | +0.13(+1.29%) |
Oct 07, 2016 | 9.729 | 9.769 | 9.612 | 9.706 | 318,283 | +0.10(+1.06%) |
Oct 06, 2016 | 9.573 | 9.605 | 9.529 | 9.604 | 299,650 | +0.11(+1.15%) |
Oct 05, 2016 | 9.425 | 9.526 | 9.425 | 9.495 | 202,525 | +0.20(+2.19%) |
Oct 04, 2016 | 9.339 | 9.419 | 9.253 | 9.292 | 149,820 | -0.03(-0.34%) |
Oct 03, 2016 | 9.222 | 9.339 | 9.198 | 9.323 | 284,664 | +0.10(+1.10%) |
Sep 30, 2016 | 9.206 | 9.237 | 9.151 | 9.222 | 189,863 | +0.02(+0.17%) |
Sep 29, 2016 | 9.253 | 9.393 | 9.182 | 9.206 | 236,740 | +0.02(+0.26%) |
Sep 28, 2016 | 9.050 | 9.198 | 8.995 | 9.182 | 201,973 | +0.14(+1.56%) |
Sep 27, 2016 | 9.018 | 9.050 | 8.925 | 9.042 | 119,781 | +0.11(+1.22%) |
Sep 26, 2016 | 8.964 | 9.003 | 8.932 | 8.932 | 94,732 | -0.02(-0.26%) |
Sep 23, 2016 | 8.956 | 8.987 | 8.917 | 8.956 | 68,119 | -0.05(-0.61%) |
Sep 22, 2016 | 9.104 | 9.143 | 9.011 | 9.011 | 285,199 | +0.04(+0.44%) |
Sep 21, 2016 | 8.753 | 8.971 | 8.753 | 8.971 | 234,456 | +0.28(+3.24%) |
Sep 20, 2016 | 8.667 | 8.714 | 8.643 | 8.690 | 339,566 | +0.16(+1.92%) |
Sep 19, 2016 | 8.596 | 8.635 | 8.526 | 8.526 | 127,612 | +0.02(+0.28%) |
Sep 16, 2016 | 8.460 | 8.503 | 8.440 | 8.503 | 36,676 | +0.01(+0.10%) |
Sep 15, 2016 | 8.424 | 8.526 | 8.393 | 8.494 | 67,650 | +0.20(+2.45%) |
Sep 14, 2016 | 8.284 | 8.370 | 8.260 | 8.292 | 277,151 | +0.05(+0.66%) |
Sep 13, 2016 | 8.378 | 8.378 | 8.190 | 8.237 | 255,092 | -0.27(-3.12%) |
Sep 12, 2016 | 8.339 | 8.518 | 8.299 | 8.503 | 84,548 | +0.06(+0.74%) |
Sep 09, 2016 | 8.635 | 8.635 | 8.440 | 8.440 | 182,199 | -0.23(-2.70%) |
Sep 08, 2016 | 8.682 | 8.706 | 8.667 | 8.674 | 116,447 | +0.02(+0.27%) |
Sep 07, 2016 | 8.729 | 8.737 | 8.628 | 8.651 | 302,304 | -0.15(-1.69%) |
Sep 06, 2016 | 8.635 | 8.807 | 8.635 | 8.800 | 308,453 | +0.38(+4.45%) |
Sep 02, 2016 | 8.393 | 8.424 | 8.424 | 8.424 | 117,084 | +0.17(+2.08%) |
Sep 01, 2016 | 8.276 | 8.284 | 8.221 | 8.252 | 64,865 | +0.02(+0.19%) |
Aug 31, 2016 | 8.284 | 8.307 | 8.220 | 8.237 | 148,741 | -0.08(-0.94%) |
Aug 30, 2016 | 8.370 | 8.384 | 8.297 | 8.315 | 103,892 | +0.13(+1.62%) |
Aug 29, 2016 | 8.104 | 8.206 | 8.065 | 8.182 | 117,673 | +0.08(+0.96%) |
Aug 26, 2016 | 8.206 | 8.299 | 8.065 | 8.104 | 159,249 | -0.05(-0.58%) |
Aug 25, 2016 | 8.096 | 8.159 | 8.096 | 8.151 | 67,346 | -0.02(-0.19%) |
Aug 24, 2016 | 8.206 | 8.237 | 8.151 | 8.166 | 109,398 | -0.04(-0.48%) |
Aug 23, 2016 | 8.213 | 8.277 | 8.198 | 8.206 | 123,007 | +0.07(+0.86%) |
Aug 22, 2016 | 8.096 | 8.151 | 8.073 | 8.135 | 133,256 | -0.01(-0.14%) |
Aug 19, 2016 | 8.190 | 8.190 | 8.041 | 8.147 | 226,707 | -0.28(-3.38%) |
Aug 18, 2016 | 8.378 | 8.432 | 8.374 | 8.432 | 126,665 | +0.07(+0.82%) |
Aug 17, 2016 | 8.385 | 8.385 | 8.299 | 8.363 | 90,314 | -0.09(-1.10%) |
Aug 16, 2016 | 8.479 | 8.479 | 8.424 | 8.456 | 43,586 | +0.05(+0.56%) |
Aug 15, 2016 | 8.338 | 8.417 | 8.338 | 8.409 | 96,694 | +0.05(+0.65%) |
Aug 12, 2016 | 8.456 | 8.456 | 8.338 | 8.354 | 203,323 | -0.11(-1.29%) |
Aug 11, 2016 | 8.479 | 8.495 | 8.456 | 8.463 | 80,567 | -0.03(-0.37%) |
Aug 10, 2016 | 8.557 | 8.557 | 8.495 | 8.495 | 95,702 | -0.04(-0.46%) |
Aug 09, 2016 | 8.565 | 8.596 | 8.526 | 8.534 | 140,597 | +0.04(+0.46%) |
Aug 08, 2016 | 8.495 | 8.534 | 8.470 | 8.495 | 131,201 | +0.08(+0.93%) |
Aug 05, 2016 | 8.440 | 8.448 | 8.383 | 8.417 | 96,735 | +0.02(+0.19%) |
Aug 04, 2016 | 8.378 | 8.440 | 8.362 | 8.401 | 110,452 | +0.07(+0.84%) |
Aug 03, 2016 | 8.213 | 8.331 | 8.190 | 8.331 | 99,084 | +0.10(+1.23%) |
Aug 02, 2016 | 8.276 | 8.292 | 8.166 | 8.229 | 163,551 | -0.02(-0.19%) |
Aug 01, 2016 | 8.362 | 8.362 | 8.237 | 8.245 | 159,972 | -0.04(-0.47%) |
Jul 29, 2016 | 8.174 | 8.299 | 8.174 | 8.284 | 184,227 | +0.13(+1.53%) |
Jul 28, 2016 | 8.151 | 8.166 | 8.104 | 8.159 | 61,573 | +0.07(+0.87%) |
Jul 27, 2016 | 8.096 | 8.135 | 8.027 | 8.088 | 116,814 | +0.02(+0.29%) |
Jul 26, 2016 | 8.018 | 8.081 | 8.002 | 8.065 | 78,310 | +0.05(+0.58%) |
Jul 25, 2016 | 8.002 | 8.026 | 7.955 | 8.018 | 181,102 | +0.01(+0.10%) |
Jul 22, 2016 | 8.034 | 8.034 | 7.971 | 8.010 | 82,005 | +0.01(+0.10%) |
Jul 21, 2016 | 7.987 | 8.034 | 7.975 | 8.002 | 99,131 | +0.16(+1.99%) |
Jul 20, 2016 | 7.862 | 7.869 | 7.760 | 7.846 | 87,194 | -0.07(-0.89%) |
Jul 19, 2016 | 7.971 | 7.971 | 7.885 | 7.916 | 134,151 | -0.16(-1.94%) |
Jul 18, 2016 | 8.057 | 8.081 | 7.971 | 8.073 | 151,620 | +0.07(+0.88%) |
Jul 15, 2016 | 7.995 | 8.010 | 7.951 | 8.002 | 239,823 | +0.04(+0.49%) |
Jul 14, 2016 | 7.987 | 8.002 | 7.932 | 7.963 | 169,771 | -0.01(-0.10%) |
Jul 13, 2016 | 8.041 | 8.041 | 7.940 | 7.971 | 199,076 | +0.05(+0.59%) |
Jul 12, 2016 | 7.815 | 7.948 | 7.815 | 7.924 | 154,811 | +0.30(+4.00%) |
Jul 11, 2016 | 7.604 | 7.639 | 7.573 | 7.619 | 124,037 | +0.11(+1.46%) |
Jul 08, 2016 | 7.440 | 7.526 | 7.276 | 7.510 | 281,550 | +0.23(+3.22%) |
Jul 07, 2016 | 7.401 | 7.424 | 7.245 | 7.276 | 125,049 | +0.00(+0.00%) |
Jul 06, 2016 | 7.205 | 7.276 | 7.151 | 7.276 | 109,889 | +0.02(+0.32%) |
Jul 05, 2016 | 7.307 | 7.315 | 7.197 | 7.252 | 154,037 | -0.15(-2.01%) |
Jul 01, 2016 | 7.252 | 7.401 | 7.401 | 7.401 | 97,122 | +0.20(+2.82%) |
Jun 30, 2016 | 7.151 | 7.213 | 7.096 | 7.197 | 169,088 | +0.05(+0.66%) |
Jun 29, 2016 | 7.112 | 7.174 | 7.088 | 7.151 | 119,353 | +0.16(+2.23%) |
Jun 28, 2016 | 6.963 | 6.994 | 6.908 | 6.994 | 120,876 | +0.25(+3.71%) |
Jun 27, 2016 | 6.846 | 6.861 | 6.666 | 6.744 | 55,975 | -0.05(-0.69%) |
Jun 24, 2016 | 6.830 | 6.922 | 6.744 | 6.791 | 441,548 | -0.41(-5.75%) |
Jun 23, 2016 | 7.057 | 7.229 | 7.057 | 7.205 | 184,861 | +0.27(+3.83%) |
Jun 22, 2016 | 6.994 | 7.002 | 6.916 | 6.940 | 48,944 | +0.04(+0.57%) |
Jun 21, 2016 | 6.916 | 6.916 | 6.838 | 6.901 | 69,864 | +0.02(+0.23%) |
Jun 20, 2016 | 6.893 | 6.940 | 6.869 | 6.885 | 125,566 | +0.16(+2.44%) |
Jun 17, 2016 | 6.627 | 6.736 | 6.627 | 6.721 | 23,524 | +0.13(+2.02%) |
Jun 16, 2016 | 6.533 | 6.588 | 6.439 | 6.588 | 74,247 | -0.04(-0.59%) |
Jun 15, 2016 | 6.580 | 6.689 | 6.580 | 6.627 | 91,207 | +0.10(+1.56%) |
Jun 14, 2016 | 6.596 | 6.596 | 6.432 | 6.525 | 105,261 | -0.04(-0.60%) |
Jun 13, 2016 | 6.525 | 6.671 | 6.525 | 6.564 | 122,749 | -0.05(-0.71%) |
Jun 10, 2016 | 6.713 | 6.713 | 6.588 | 6.611 | 139,281 | -0.23(-3.42%) |
Jun 09, 2016 | 6.854 | 6.854 | 6.768 | 6.846 | 87,427 | -0.05(-0.79%) |
Jun 08, 2016 | 6.940 | 6.955 | 6.885 | 6.901 | 241,266 | +0.02(+0.34%) |
Jun 07, 2016 | 6.815 | 6.916 | 6.815 | 6.877 | 259,752 | +0.13(+1.85%) |
Jun 06, 2016 | 6.689 | 6.783 | 6.678 | 6.752 | 136,578 | +0.13(+2.01%) |
Jun 03, 2016 | 6.486 | 6.643 | 6.486 | 6.619 | 185,214 | +0.22(+3.42%) |
Jun 02, 2016 | 6.260 | 6.408 | 6.260 | 6.400 | 146,885 | +0.16(+2.63%) |
Jun 01, 2016 | 6.221 | 6.236 | 6.142 | 6.236 | 52,855 | -0.03(-0.50%) |
May 31, 2016 | 6.275 | 6.305 | 6.260 | 6.268 | 27,040 | +0.03(+0.54%) |
May 27, 2016 | 6.252 | 6.234 | 6.234 | 6.234 | 31,478 | -0.03(-0.53%) |
May 26, 2016 | 6.268 | 6.330 | 6.252 | 6.268 | 105,869 | +0.06(+1.01%) |
May 25, 2016 | 6.103 | 6.228 | 6.103 | 6.205 | 61,365 | +0.19(+3.12%) |
May 24, 2016 | 6.010 | 6.041 | 5.994 | 6.017 | 30,191 | -0.01(-0.13%) |
May 23, 2016 | 6.010 | 6.064 | 6.002 | 6.025 | 41,766 | +0.00(+0.00%) |
May 20, 2016 | 6.010 | 6.065 | 6.010 | 6.025 | 40,117 | +0.04(+0.65%) |
May 19, 2016 | 5.916 | 5.986 | 5.890 | 5.986 | 85,208 | -0.03(-0.52%) |
May 18, 2016 | 6.072 | 6.158 | 6.010 | 6.017 | 80,946 | -0.10(-1.66%) |
May 17, 2016 | 6.127 | 6.213 | 6.103 | 6.119 | 31,664 | -0.02(-0.25%) |
May 16, 2016 | 6.103 | 6.189 | 6.103 | 6.135 | 33,208 | +0.09(+1.42%) |
May 13, 2016 | 6.119 | 6.150 | 6.041 | 6.049 | 46,896 | -0.17(-2.76%) |
May 12, 2016 | 6.385 | 6.385 | 6.197 | 6.221 | 41,002 | -0.09(-1.36%) |
May 11, 2016 | 6.314 | 6.361 | 6.289 | 6.307 | 65,974 | +0.09(+1.38%) |
May 10, 2016 | 6.119 | 6.221 | 6.119 | 6.221 | 42,148 | +0.09(+1.53%) |
May 09, 2016 | 6.353 | 6.353 | 6.111 | 6.127 | 165,109 | -0.32(-4.97%) |
May 06, 2016 | 6.369 | 6.450 | 6.299 | 6.447 | 732,218 | +0.06(+0.98%) |
May 05, 2016 | 6.604 | 6.604 | 6.377 | 6.385 | 76,443 | -0.03(-0.49%) |
May 04, 2016 | 6.518 | 6.555 | 6.385 | 6.416 | 75,704 | -0.15(-2.26%) |
May 03, 2016 | 6.721 | 6.721 | 6.533 | 6.564 | 162,196 | -0.27(-4.00%) |